Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.58 | 37.81 | 37.17 | 37.63 | 72,814 | +0.00(+0.00%) |
Mar 30, 2016 | 38.14 | 38.14 | 37.59 | 37.63 | 45,270 | -0.32(-0.84%) |
Mar 29, 2016 | 36.80 | 37.98 | 36.76 | 37.95 | 166,534 | +1.11(+3.01%) |
Mar 28, 2016 | 37.18 | 37.42 | 36.75 | 36.84 | 159,728 | -0.31(-0.83%) |
Mar 24, 2016 | 37.21 | 37.15 | 37.15 | 37.15 | 66,843 | -0.25(-0.67%) |
Mar 23, 2016 | 37.42 | 37.66 | 36.77 | 37.40 | 113,359 | -0.14(-0.38%) |
Mar 22, 2016 | 37.57 | 37.68 | 37.26 | 37.55 | 115,112 | -0.08(-0.20%) |
Mar 21, 2016 | 37.46 | 37.90 | 37.41 | 37.62 | 105,108 | +0.03(+0.08%) |
Mar 18, 2016 | 37.06 | 37.65 | 37.01 | 37.59 | 183,436 | +0.68(+1.85%) |
Mar 17, 2016 | 35.46 | 37.09 | 35.46 | 36.91 | 132,033 | +1.52(+4.30%) |
Mar 16, 2016 | 35.17 | 35.48 | 34.97 | 35.39 | 46,600 | +0.22(+0.63%) |
Mar 15, 2016 | 35.41 | 35.82 | 35.03 | 35.17 | 54,516 | -0.41(-1.16%) |
Mar 14, 2016 | 35.48 | 35.91 | 35.29 | 35.58 | 69,599 | -0.02(-0.05%) |
Mar 11, 2016 | 35.59 | 36.01 | 35.33 | 35.60 | 68,109 | +0.22(+0.63%) |
Mar 10, 2016 | 35.22 | 35.60 | 35.07 | 35.38 | 74,098 | -0.13(-0.35%) |
Mar 09, 2016 | 35.45 | 35.64 | 35.19 | 35.50 | 44,465 | +0.16(+0.46%) |
Mar 08, 2016 | 35.50 | 35.63 | 35.10 | 35.34 | 109,038 | -0.44(-1.24%) |
Mar 07, 2016 | 35.23 | 35.80 | 35.23 | 35.78 | 91,485 | +0.31(+0.87%) |
Mar 04, 2016 | 35.27 | 35.54 | 35.10 | 35.47 | 144,339 | +0.12(+0.33%) |
Mar 03, 2016 | 34.89 | 35.45 | 34.72 | 35.36 | 115,221 | +0.43(+1.24%) |
Mar 02, 2016 | 34.65 | 35.14 | 34.64 | 34.92 | 103,010 | +0.17(+0.50%) |
Mar 01, 2016 | 34.60 | 34.95 | 34.49 | 34.75 | 84,391 | +0.37(+1.06%) |
Feb 29, 2016 | 33.99 | 34.67 | 33.69 | 34.39 | 151,786 | +0.35(+1.02%) |
Feb 26, 2016 | 34.44 | 34.44 | 33.90 | 34.04 | 100,613 | -0.27(-0.79%) |
Feb 25, 2016 | 33.67 | 34.32 | 33.43 | 34.31 | 61,028 | +0.43(+1.28%) |
Feb 24, 2016 | 33.43 | 34.01 | 33.31 | 33.87 | 81,610 | +0.11(+0.31%) |
Feb 23, 2016 | 33.87 | 34.26 | 33.71 | 33.77 | 117,992 | -0.01(-0.03%) |
Feb 22, 2016 | 34.26 | 34.29 | 33.72 | 33.78 | 91,567 | -0.20(-0.60%) |
Feb 19, 2016 | 34.07 | 34.30 | 33.81 | 33.98 | 96,863 | -0.12(-0.34%) |
Feb 18, 2016 | 34.31 | 34.38 | 33.67 | 34.10 | 96,092 | -0.16(-0.48%) |
Feb 17, 2016 | 34.40 | 34.56 | 34.16 | 34.26 | 78,792 | +0.05(+0.14%) |
Feb 16, 2016 | 34.12 | 34.68 | 33.83 | 34.21 | 117,232 | +0.39(+1.17%) |
Feb 12, 2016 | 32.91 | 33.82 | 33.82 | 33.82 | 140,848 | +1.17(+3.57%) |
Feb 11, 2016 | 32.77 | 33.70 | 32.34 | 32.65 | 149,188 | -0.45(-1.37%) |
Feb 10, 2016 | 34.92 | 35.81 | 32.99 | 33.10 | 191,029 | -0.05(-0.15%) |
Feb 09, 2016 | 33.42 | 34.07 | 32.85 | 33.15 | 83,626 | -0.69(-2.05%) |
Feb 08, 2016 | 33.12 | 33.99 | 32.99 | 33.85 | 100,496 | +0.37(+1.09%) |
Feb 05, 2016 | 33.34 | 33.60 | 33.07 | 33.48 | 137,599 | -0.02(-0.06%) |
Feb 04, 2016 | 33.28 | 34.11 | 33.16 | 33.50 | 205,649 | +0.45(+1.37%) |
Feb 03, 2016 | 32.77 | 33.29 | 32.37 | 33.05 | 115,569 | +0.59(+1.81%) |
Feb 02, 2016 | 32.46 | 32.63 | 32.21 | 32.46 | 70,512 | -0.10(-0.30%) |
Feb 01, 2016 | 32.88 | 33.08 | 32.52 | 32.55 | 97,227 | -0.62(-1.86%) |
Jan 29, 2016 | 32.55 | 33.21 | 32.55 | 33.17 | 116,499 | +0.81(+2.50%) |
Jan 28, 2016 | 32.18 | 32.55 | 32.02 | 32.36 | 93,427 | +0.47(+1.48%) |
Jan 27, 2016 | 32.04 | 32.21 | 31.65 | 31.89 | 80,648 | -0.31(-0.96%) |
Jan 26, 2016 | 31.81 | 32.60 | 31.72 | 32.20 | 136,277 | +0.54(+1.70%) |
Jan 25, 2016 | 31.19 | 31.82 | 31.01 | 31.66 | 166,730 | +0.26(+0.83%) |
Jan 22, 2016 | 31.41 | 31.71 | 31.09 | 31.40 | 217,135 | +0.29(+0.93%) |
Jan 21, 2016 | 31.66 | 31.66 | 30.81 | 31.11 | 218,505 | -0.52(-1.64%) |
Jan 20, 2016 | 30.77 | 31.88 | 30.35 | 31.63 | 382,025 | +0.53(+1.70%) |
Jan 19, 2016 | 31.76 | 31.85 | 30.86 | 31.10 | 131,548 | -0.45(-1.44%) |
Jan 15, 2016 | 31.21 | 31.55 | 31.55 | 31.55 | 99,123 | -0.41(-1.30%) |
Jan 14, 2016 | 31.76 | 32.30 | 31.29 | 31.97 | 60,925 | +0.42(+1.34%) |
Jan 13, 2016 | 31.81 | 32.27 | 31.44 | 31.54 | 91,428 | -0.27(-0.85%) |
Jan 12, 2016 | 31.92 | 31.95 | 31.28 | 31.81 | 240,303 | +0.17(+0.55%) |
Jan 11, 2016 | 31.67 | 31.89 | 31.25 | 31.64 | 132,706 | +0.05(+0.15%) |
Jan 08, 2016 | 32.53 | 32.58 | 31.50 | 31.59 | 114,258 | -0.77(-2.38%) |
Jan 07, 2016 | 32.73 | 32.95 | 32.25 | 32.36 | 113,084 | -0.94(-2.83%) |
Jan 06, 2016 | 33.27 | 33.60 | 33.13 | 33.31 | 121,592 | -0.40(-1.17%) |
Jan 05, 2016 | 34.03 | 34.22 | 33.64 | 33.70 | 175,725 | -0.20(-0.60%) |